Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-07-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $14.46 | $14.46 | 1,460,793 | — | — |
| 2006-12-28 | $14.62 | $14.62 | 1,971,128 | — | — |
| 2006-12-27 | $14.90 | $14.90 | 1,912,209 | — | — |
| 2006-12-26 | $14.82 | $14.82 | 1,338,968 | — | — |
| 2006-12-22 | $14.74 | $14.74 | 1,757,824 | — | — |
| 2006-12-21 | $14.51 | $14.51 | 1,997,487 | — | — |
| 2006-12-20 | $14.76 | $14.76 | 1,833,355 | — | — |
| 2006-12-19 | $14.67 | $14.67 | 2,231,391 | — | — |
| 2006-12-18 | $14.63 | $14.63 | 4,788,166 | — | — |
| 2006-12-15 | $14.15 | $14.15 | 2,610,156 | — | — |
| 2006-12-14 | $14.45 | $14.45 | 1,237,964 | — | — |
| 2006-12-13 | $14.62 | $14.62 | 1,886,515 | — | — |
| 2006-12-12 | $14.59 | $14.59 | 4,164,421 | — | — |
| 2006-12-11 | $15.01 | $15.01 | 3,275,764 | — | — |
| 2006-12-08 | $14.70 | $14.70 | 3,654,971 | — | — |
| 2006-12-07 | $14.63 | $14.63 | 1,836,013 | — | — |
| 2006-12-06 | $14.58 | $14.58 | 4,499,108 | — | — |
| 2006-12-05 | $14.34 | $14.34 | 2,964,335 | — | — |
| 2006-12-04 | $14.29 | $14.29 | 4,269,634 | — | — |
| 2006-12-01 | $14.07 | $14.07 | 1,885,851 | — | — |
| 2006-11-30 | $14.33 | $14.33 | 3,228,584 | — | — |
| 2006-11-29 | $14.31 | $14.31 | 2,424,761 | — | — |
| 2006-11-28 | $14.19 | $14.19 | 2,680,150 | — | — |
| 2006-11-27 | $14.15 | $14.15 | 3,219,060 | — | — |
| 2006-11-24 | $14.28 | $14.28 | 716,774 | — | — |
| 2006-11-22 | $14.30 | $14.30 | 1,686,944 | — | — |
| 2006-11-21 | $14.27 | $14.27 | 4,962,486 | — | — |
| 2006-11-20 | $13.97 | $13.97 | 3,178,304 | — | — |
| 2006-11-17 | $13.88 | $13.88 | 2,040,679 | — | — |
| 2006-11-16 | $13.86 | $13.86 | 1,989,070 | — | — |
| 2006-11-15 | $13.58 | $13.58 | 2,661,101 | — | — |
| 2006-11-14 | $13.57 | $13.57 | 2,803,747 | — | — |
| 2006-11-13 | $13.54 | $13.54 | 1,820,287 | — | — |
| 2006-11-10 | $13.52 | $13.52 | 2,735,082 | — | — |
| 2006-11-09 | $13.50 | $13.50 | 5,283,440 | — | — |
| 2006-11-08 | $13.52 | $13.52 | 2,922,914 | — | — |
| 2006-11-07 | $13.54 | $13.54 | 2,316,890 | — | — |
| 2006-11-06 | $13.70 | $13.70 | 3,231,464 | — | — |
| 2006-11-03 | $13.55 | $13.55 | 4,548,503 | — | — |
| 2006-11-02 | $13.57 | $13.57 | 4,715,514 | — | — |
| 2006-11-01 | $13.29 | $13.29 | 3,681,773 | — | — |
| 2006-10-31 | $13.32 | $13.32 | 3,366,357 | — | — |
| 2006-10-30 | $13.10 | $13.10 | 2,556,996 | — | — |
| 2006-10-27 | $13.21 | $13.21 | 2,174,466 | — | — |
| 2006-10-26 | $13.18 | $13.18 | 3,542,228 | — | — |
| 2006-10-25 | $13.36 | $13.36 | 2,101,371 | — | — |
| 2006-10-24 | $13.35 | $13.35 | 1,485,158 | — | — |
| 2006-10-23 | $13.50 | $13.50 | 1,813,642 | — | — |
| 2006-10-20 | $13.50 | $13.50 | 2,819,474 | — | — |
| 2006-10-19 | $13.49 | $13.49 | 2,697,206 | — | — |
| 2006-10-18 | $13.46 | $13.46 | 1,893,603 | — | — |
| 2006-10-17 | $13.44 | $13.44 | 1,522,813 | — | — |
| 2006-10-16 | $13.49 | $13.49 | 3,159,033 | — | — |
| 2006-10-13 | $13.31 | $13.31 | 2,307,366 | — | — |
| 2006-10-12 | $13.14 | $13.14 | 2,548,801 | — | — |
| 2006-10-11 | $12.91 | $12.91 | 3,858,530 | — | — |
| 2006-10-10 | $13.20 | $13.20 | 2,672,841 | — | — |
| 2006-10-09 | $13.09 | $13.09 | 1,732,352 | — | — |
| 2006-10-06 | $12.84 | $12.84 | 2,406,819 | — | — |
| 2006-10-05 | $12.76 | $12.76 | 4,008,485 | — | — |
| 2006-10-04 | $12.64 | $12.64 | 2,581,583 | — | — |
| 2006-10-03 | $12.60 | $12.60 | 2,386,220 | — | — |
| 2006-10-02 | $12.50 | $12.50 | 2,268,160 | — | — |
| 2006-09-29 | $12.63 | $12.63 | 2,121,084 | — | — |
| 2006-09-28 | $12.51 | $12.51 | 1,738,775 | — | — |
| 2006-09-27 | $12.63 | $12.63 | 2,382,454 | — | — |
| 2006-09-26 | $12.49 | $12.49 | 2,482,129 | — | — |
| 2006-09-25 | $12.47 | $12.47 | 2,417,230 | — | — |
| 2006-09-22 | $12.19 | $12.19 | 2,774,288 | — | — |
| 2006-09-21 | $12.48 | $12.48 | 2,749,258 | — | — |
| 2006-09-20 | $12.77 | $12.77 | 2,810,614 | — | — |
| 2006-09-19 | $12.79 | $12.79 | 2,645,596 | — | — |
| 2006-09-18 | $12.91 | $12.91 | 2,754,796 | — | — |
| 2006-09-15 | $13.06 | $13.06 | 3,125,365 | — | — |
| 2006-09-14 | $13.20 | $13.20 | 2,505,387 | — | — |
| 2006-09-13 | $13.12 | $13.12 | 2,418,337 | — | — |
| 2006-09-12 | $13.11 | $13.11 | 4,740,765 | — | — |
| 2006-09-11 | $13.04 | $13.04 | 1,840,222 | — | — |
| 2006-09-08 | $12.88 | $12.88 | 3,636,808 | — | — |
| 2006-09-07 | $12.91 | $12.91 | 1,987,076 | — | — |
| 2006-09-06 | $12.95 | $12.95 | 2,999,332 | — | — |
| 2006-09-05 | $13.29 | $13.29 | 2,027,168 | — | — |
| 2006-09-01 | $13.30 | $13.30 | 2,396,852 | — | — |
| 2006-08-31 | $13.21 | $13.21 | 1,847,088 | — | — |
| 2006-08-30 | $13.08 | $13.08 | 1,803,010 | — | — |
| 2006-08-29 | $13.01 | $13.01 | 2,026,282 | — | — |
| 2006-08-28 | $12.87 | $12.87 | 4,768,452 | — | — |
| 2006-08-25 | $13.03 | $13.03 | 3,770,151 | — | — |
| 2006-08-24 | $12.59 | $12.59 | 5,189,302 | — | — |
| 2006-08-23 | $11.91 | $11.91 | 1,608,533 | — | — |
| 2006-08-22 | $11.94 | $11.94 | 2,258,414 | — | — |
| 2006-08-21 | $12.21 | $12.21 | 1,574,865 | — | — |
| 2006-08-18 | $12.54 | $12.54 | 2,570,286 | — | — |
| 2006-08-17 | $12.47 | $12.47 | 2,428,526 | — | — |
| 2006-08-16 | $12.69 | $12.69 | 2,640,502 | — | — |
| 2006-08-15 | $12.87 | $12.87 | 2,395,966 | — | — |
| 2006-08-14 | $12.43 | $12.43 | 2,943,735 | — | — |
| 2006-08-11 | $12.98 | $12.98 | 3,797,174 | — | — |
| 2006-08-10 | $12.71 | $12.71 | 8,360,517 | — | — |
| 2006-08-09 | $11.77 | $11.77 | 7,532,550 | — | — |
| 2006-08-08 | $12.12 | $12.12 | 7,185,903 | — | — |
| 2006-08-07 | $12.19 | $12.19 | 10,105,495 | — | — |
| 2006-08-04 | $12.75 | $12.75 | 5,450,229 | — | — |
| 2006-08-03 | $13.31 | $13.31 | 4,696,465 | — | — |
| 2006-08-02 | $13.55 | $13.55 | 7,586,153 | — | — |
| 2006-08-01 | $14.38 | $14.38 | 8,056,398 | — | — |
| 2006-07-31 | $15.10 | $15.10 | 5,699,860 | — | — |
| 2006-07-28 | $14.90 | $14.90 | 977,258 | — | — |
| 2006-07-27 | $14.23 | $14.23 | 1,362,225 | — | — |
| 2006-07-26 | $14.56 | $14.56 | 558,623 | — | — |
| 2006-07-25 | $15.53 | $15.53 | 1,441,965 | — | — |
| 2006-07-24 | $14.63 | $14.63 | 547,105 | — | — |
| 2006-07-21 | $14.85 | $14.85 | 1,087,122 | — | — |
| 2006-07-20 | $14.79 | $14.79 | 1,616,286 | — | — |
| 2006-07-19 | $14.67 | $14.67 | 1,331,437 | — | — |